| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 1.071 | 1.082 | 1.069 | 1.073 | 1.073 | +0.002 (+0.19%) | 212,344,856 |
| 18 Mar 2019 | CNY | 1.048 | 1.072 | 1.043 | 1.071 | 1.071 | +0.025 (+2.39%) | 389,906,635 |
| 15 Mar 2019 | CNY | 1.045 | 1.053 | 1.04 | 1.046 | 1.046 | +0.006 (+0.58%) | 88,692,885 |
| 14 Mar 2019 | CNY | 1.053 | 1.055 | 1.033 | 1.04 | 1.04 | -0.013 (-1.23%) | 51,331,797 |
| 13 Mar 2019 | CNY | 1.07 | 1.07 | 1.045 | 1.053 | 1.053 | -0.016 (-1.50%) | 385,332,541 |
| 12 Mar 2019 | CNY | 1.055 | 1.074 | 1.055 | 1.069 | 1.069 | +0.019 (+1.81%) | 393,435,771 |
| 11 Mar 2019 | CNY | 1.027 | 1.051 | 1.027 | 1.05 | 1.05 | +0.023 (+2.24%) | 89,336,832 |
| 8 Mar 2019 | CNY | 1.065 | 1.065 | 1.027 | 1.027 | 1.027 | -0.041 (-3.84%) | 251,429,330 |
| 7 Mar 2019 | CNY | 1.072 | 1.075 | 1.06 | 1.068 | 1.068 | -0.004 (-0.37%) | 392,978,347 |
| 6 Mar 2019 | CNY | 1.065 | 1.072 | 1.058 | 1.072 | 1.072 | +0.008 (+0.75%) | 440,539,112 |
| 5 Mar 2019 | CNY | 1.051 | 1.064 | 1.047 | 1.064 | 1.064 | +0.013 (+1.24%) | 399,877,688 |
| 4 Mar 2019 | CNY | 1.042 | 1.069 | 1.042 | 1.051 | 1.051 | +0.009 (+0.86%) | 395,631,183 |
| 1 Mar 2019 | CNY | 1.033 | 1.042 | 1.026 | 1.042 | 1.042 | +0.01 (+0.97%) | 45,784,701 |
| 28 Feb 2019 | CNY | 1.034 | 1.042 | 1.028 | 1.032 | 1.032 | -0.005 (-0.48%) | 35,994,840 |
| 27 Feb 2019 | CNY | 1.039 | 1.054 | 1.03 | 1.037 | 1.037 | 0.0 (0.0%) | 53,987,517 |
| 26 Feb 2019 | CNY | 1.037 | 1.057 | 1.029 | 1.037 | 1.037 | -0.002 (-0.19%) | 46,769,828 |
| 25 Feb 2019 | CNY | 0.993 | 1.04 | 0.993 | 1.039 | 1.039 | +0.046 (+4.63%) | 68,944,291 |
| 22 Feb 2019 | CNY | 0.978 | 0.993 | 0.975 | 0.993 | 0.993 | +0.013 (+1.33%) | 46,609,767 |
| 21 Feb 2019 | CNY | 0.983 | 0.993 | 0.978 | 0.98 | 0.98 | -0.005 (-0.51%) | 150,185,784 |
| 20 Feb 2019 | CNY | 0.983 | 0.986 | 0.979 | 0.985 | 0.985 | +0.002 (+0.20%) | 80,714,538 |
| 19 Feb 2019 | CNY | 0.984 | 0.987 | 0.973 | 0.983 | 0.983 | 0.0 (0.0%) | 64,451,273 |
| 18 Feb 2019 | CNY | 0.961 | 0.983 | 0.961 | 0.983 | 0.983 | +0.023 (+2.40%) | 93,253,854 |
| 15 Feb 2019 | CNY | 0.969 | 0.971 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 69,176,482 |
| 14 Feb 2019 | CNY | 0.973 | 0.973 | 0.967 | 0.97 | 0.97 | -0.003 (-0.31%) | 88,888,793 |
| 13 Feb 2019 | CNY | 0.954 | 0.976 | 0.953 | 0.973 | 0.973 | +0.018 (+1.88%) | 80,058,142 |
| 12 Feb 2019 | CNY | 0.944 | 0.955 | 0.944 | 0.955 | 0.955 | +0.009 (+0.95%) | 109,451,337 |
| 11 Feb 2019 | CNY | 0.933 | 0.946 | 0.933 | 0.946 | 0.946 | +0.012 (+1.28%) | 90,115,145 |
| 1 Feb 2019 | CNY | 0.923 | 0.934 | 0.923 | 0.934 | 0.934 | +0.011 (+1.19%) | 52,395,420 |
| 31 Jan 2019 | CNY | 0.923 | 0.928 | 0.92 | 0.923 | 0.923 | +0.001 (+0.11%) | 67,105,194 |
| 30 Jan 2019 | CNY | 0.924 | 0.93 | 0.922 | 0.922 | 0.922 | -0.004 (-0.43%) | 50,158,236 |
